2811東証P貸借
業種 食料品
カゴメ 株価時系列データ
PTS
3,003.5
円
(14:01)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,297.0 (24/04/30) | 2,760.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,297.0 (24/04/30) | 2,760.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,039.0 | 3,039.0 | 3,002.0 | 3,003.0 | -19.0 | -0.6 | 150,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/30 | 3,160.0 | 3,181.0 | 3,135.0 | 3,177.0 | +2.0 | +0.1 | 186,200 |
| 11/29 | 3,193.0 | 3,196.0 | 3,172.0 | 3,175.0 | -21.0 | -0.7 | 91,000 |
| 11/28 | 3,213.0 | 3,214.0 | 3,181.0 | 3,196.0 | +17.0 | +0.5 | 146,400 |
| 11/27 | 3,200.0 | 3,214.0 | 3,165.0 | 3,179.0 | -18.0 | -0.6 | 126,700 |
| 11/24 | 3,207.0 | 3,207.0 | 3,176.0 | 3,197.0 | +1.0 | +0.0 | 98,700 |
| 11/22 | 3,200.0 | 3,214.0 | 3,189.0 | 3,196.0 | +10.0 | +0.3 | 109,200 |
| 11/21 | 3,171.0 | 3,193.0 | 3,163.0 | 3,186.0 | +5.0 | +0.2 | 117,100 |
| 11/20 | 3,197.0 | 3,207.0 | 3,168.0 | 3,181.0 | -16.0 | -0.5 | 176,800 |
| 11/17 | 3,170.0 | 3,197.0 | 3,167.0 | 3,197.0 | +29.0 | +0.9 | 171,400 |
| 11/16 | 3,161.0 | 3,235.0 | 3,155.0 | 3,168.0 | +2.0 | +0.1 | 292,400 |
| 11/15 | 3,156.0 | 3,174.0 | 3,148.0 | 3,166.0 | +13.0 | +0.4 | 115,800 |
| 11/14 | 3,175.0 | 3,188.0 | 3,151.0 | 3,153.0 | -10.0 | -0.3 | 152,400 |
| 11/13 | 3,178.0 | 3,179.0 | 3,153.0 | 3,163.0 | -21.0 | -0.7 | 115,000 |
| 11/10 | 3,154.0 | 3,184.0 | 3,139.0 | 3,184.0 | +34.0 | +1.1 | 153,300 |
| 11/9 | 3,155.0 | 3,163.0 | 3,123.0 | 3,150.0 | -15.0 | -0.5 | 133,100 |
| 11/8 | 3,162.0 | 3,167.0 | 3,131.0 | 3,165.0 | +5.0 | +0.2 | 220,600 |
| 11/7 | 3,170.0 | 3,179.0 | 3,158.0 | 3,160.0 | -14.0 | -0.4 | 144,300 |
| 11/6 | 3,180.0 | 3,190.0 | 3,138.0 | 3,174.0 | +32.0 | +1.0 | 235,800 |
| 11/2 | 3,168.0 | 3,181.0 | 3,130.0 | 3,142.0 | -7.0 | -0.2 | 198,600 |
| 11/1 | 3,174.0 | 3,174.0 | 3,124.0 | 3,149.0 | +14.0 | +0.5 | 254,500 |
| 10/31 | 3,070.0 | 3,135.0 | 3,062.0 | 3,135.0 | +78.0 | +2.6 | 287,700 |
| 10/30 | 3,115.0 | 3,134.0 | 3,041.0 | 3,057.0 | -128.0 | -4.0 | 740,600 |
| 10/27 | 3,105.0 | 3,191.0 | 3,097.0 | 3,185.0 | +97.0 | +3.1 | 417,300 |
| 10/26 | 3,089.0 | 3,103.0 | 3,071.0 | 3,088.0 | +24.0 | +0.8 | 223,200 |
| 10/25 | 3,082.0 | 3,097.0 | 3,064.0 | 3,064.0 | +3.0 | +0.1 | 148,300 |
| 10/24 | 3,075.0 | 3,076.0 | 3,023.0 | 3,061.0 | -18.0 | -0.6 | 226,100 |
| 10/23 | 3,088.0 | 3,105.0 | 3,077.0 | 3,079.0 | +2.0 | +0.1 | 154,400 |
| 10/20 | 3,066.0 | 3,090.0 | 3,057.0 | 3,077.0 | +12.0 | +0.4 | 104,700 |
| 10/19 | 3,038.0 | 3,082.0 | 3,038.0 | 3,065.0 | +7.0 | +0.2 | 161,600 |
| 10/18 | 3,079.0 | 3,083.0 | 3,032.0 | 3,058.0 | -21.0 | -0.7 | 173,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
